Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | JPY | 1,510 | 1,516 | 1,496 | 1,505 | 1,505 | -4 (-0.27%) | 98,500 |
21 Sep 2004 | JPY | 1,528 | 1,530 | 1,503 | 1,509 | 1,509 | -21 (-1.37%) | 157,000 |
20 Sep 2004 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
17 Sep 2004 | JPY | 1,558 | 1,559 | 1,524 | 1,530 | 1,530 | -33 (-2.11%) | 194,000 |
16 Sep 2004 | JPY | 1,546 | 1,570 | 1,536 | 1,563 | 1,563 | +7 (+0.45%) | 99,000 |
15 Sep 2004 | JPY | 1,538 | 1,561 | 1,520 | 1,556 | 1,556 | +32 (+2.10%) | 164,000 |
14 Sep 2004 | JPY | 1,531 | 1,540 | 1,520 | 1,524 | 1,524 | -4 (-0.26%) | 83,500 |
13 Sep 2004 | JPY | 1,531 | 1,546 | 1,520 | 1,528 | 1,528 | +6 (+0.39%) | 51,000 |
10 Sep 2004 | JPY | 1,516 | 1,529 | 1,504 | 1,522 | 1,522 | +7 (+0.46%) | 212,500 |
9 Sep 2004 | JPY | 1,520 | 1,525 | 1,514 | 1,515 | 1,515 | -2 (-0.13%) | 131,500 |
8 Sep 2004 | JPY | 1,517 | 1,538 | 1,510 | 1,517 | 1,517 | -9 (-0.59%) | 251,500 |
7 Sep 2004 | JPY | 1,560 | 1,560 | 1,525 | 1,526 | 1,526 | -32 (-2.05%) | 195,000 |
6 Sep 2004 | JPY | 1,556 | 1,579 | 1,540 | 1,558 | 1,558 | +3 (+0.19%) | 120,000 |
3 Sep 2004 | JPY | 1,639 | 1,640 | 1,555 | 1,555 | 1,555 | -28 (-1.77%) | 138,500 |
2 Sep 2004 | JPY | 1,528 | 1,605 | 1,522 | 1,583 | 1,583 | +55 (+3.60%) | 491,500 |
1 Sep 2004 | JPY | 1,460 | 1,535 | 1,451 | 1,528 | 1,528 | +77 (+5.31%) | 551,000 |
31 Aug 2004 | JPY | 1,436 | 1,451 | 1,422 | 1,451 | 1,451 | -5 (-0.34%) | 40,500 |
30 Aug 2004 | JPY | 1,420 | 1,456 | 1,420 | 1,456 | 1,456 | +32 (+2.25%) | 125,000 |
27 Aug 2004 | JPY | 1,444 | 1,444 | 1,422 | 1,424 | 1,424 | -24 (-1.66%) | 106,000 |
26 Aug 2004 | JPY | 1,417 | 1,448 | 1,408 | 1,448 | 1,448 | +32 (+2.26%) | 96,500 |
25 Aug 2004 | JPY | 1,403 | 1,423 | 1,390 | 1,416 | 1,416 | -12 (-0.84%) | 168,000 |
24 Aug 2004 | JPY | 1,425 | 1,432 | 1,418 | 1,428 | 1,428 | +22 (+1.56%) | 182,500 |
23 Aug 2004 | JPY | 1,451 | 1,456 | 1,404 | 1,406 | 1,406 | -45 (-3.10%) | 347,500 |
20 Aug 2004 | JPY | 1,444 | 1,466 | 1,442 | 1,451 | 1,451 | -13 (-0.89%) | 119,000 |
19 Aug 2004 | JPY | 1,484 | 1,493 | 1,460 | 1,464 | 1,464 | -18 (-1.21%) | 77,500 |
18 Aug 2004 | JPY | 1,473 | 1,482 | 1,460 | 1,482 | 1,482 | +22 (+1.51%) | 42,000 |
17 Aug 2004 | JPY | 1,496 | 1,496 | 1,460 | 1,460 | 1,460 | -4 (-0.27%) | 72,000 |
16 Aug 2004 | JPY | 1,472 | 1,482 | 1,461 | 1,464 | 1,464 | -7 (-0.48%) | 45,000 |
13 Aug 2004 | JPY | 1,500 | 1,505 | 1,467 | 1,471 | 1,471 | -34 (-2.26%) | 111,500 |
12 Aug 2004 | JPY | 1,501 | 1,510 | 1,496 | 1,505 | 1,505 | +4 (+0.27%) | 52,000 |